G. K. P. Printing & Packaging Limited (BOM:542666)
India · Delayed Price · Currency is INR 6.63
-0.51 (-7.14%)
At close: Oct 6, 2026
BOM:542666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.70 | 6.96 | 6.55 | 6.77 | 6.77 | 2.11% | 6,244 |
| Oct 6, 2026 | 6.65 | 7.19 | 6.36 | 6.63 | 6.63 | -7.14% | 27,254 |
| Oct 5, 2026 | 6.32 | 7.50 | 6.25 | 7.14 | 7.14 | 12.97% | 36,017 |
| Oct 1, 2026 | 6.77 | 6.98 | 5.77 | 6.32 | 6.32 | -6.65% | 23,039 |
| Sep 30, 2026 | 7.77 | 7.77 | 6.70 | 6.77 | 6.77 | -8.27% | 16,774 |
| Sep 29, 2026 | 7.65 | 7.95 | 7.12 | 7.38 | 7.38 | -2.25% | 7,311 |
| Sep 28, 2026 | 8.19 | 8.19 | 7.20 | 7.55 | 7.55 | 2.03% | 18,708 |
| Sep 25, 2026 | 7.59 | 7.59 | 7.21 | 7.40 | 7.40 | - | 4,470 |
| Sep 24, 2026 | 7.37 | 7.46 | 7.12 | 7.40 | 7.40 | -0.80% | 10,297 |
| Sep 23, 2026 | 7.67 | 7.95 | 7.33 | 7.46 | 7.46 | -5.21% | 17,541 |
| Sep 22, 2026 | 7.71 | 8.15 | 7.71 | 7.87 | 7.87 | -2.48% | 6,064 |
| Sep 21, 2026 | 7.54 | 8.50 | 7.54 | 8.07 | 8.07 | 4.94% | 29,442 |
| Sep 18, 2026 | 7.61 | 7.94 | 7.41 | 7.69 | 7.69 | 1.05% | 35,238 |
| Sep 17, 2026 | 7.40 | 7.90 | 7.20 | 7.61 | 7.61 | 2.84% | 50,835 |
| Sep 16, 2026 | 7.90 | 8.28 | 6.75 | 7.40 | 7.40 | -4.15% | 468,797 |
| Sep 15, 2026 | 7.12 | 7.98 | 7.12 | 7.72 | 7.72 | 1.98% | 53,267 |
| Sep 11, 2026 | 7.61 | 7.85 | 7.00 | 7.57 | 7.57 | -0.53% | 30,725 |
| Sep 10, 2026 | 7.97 | 8.24 | 7.50 | 7.61 | 7.61 | 4.39% | 59,866 |
| Sep 9, 2026 | 7.50 | 7.50 | 7.25 | 7.29 | 7.29 | 0.41% | 16,222 |
| Sep 8, 2026 | 6.67 | 7.50 | 6.67 | 7.26 | 7.26 | 1.26% | 24,646 |
| Sep 7, 2026 | 6.52 | 7.35 | 6.52 | 7.17 | 7.17 | 2.14% | 17,474 |
| Sep 4, 2026 | 7.16 | 7.16 | 6.70 | 7.02 | 7.02 | -1.68% | 7,900 |
| Sep 3, 2026 | 7.00 | 7.38 | 6.46 | 7.14 | 7.14 | 2.00% | 8,081 |
| Sep 2, 2026 | 7.21 | 7.40 | 6.28 | 7.00 | 7.00 | -4.89% | 20,289 |
| Sep 1, 2026 | 7.35 | 7.50 | 7.30 | 7.36 | 7.36 | 1.10% | 55,953 |
| Aug 31, 2026 | 7.04 | 7.30 | 7.00 | 7.28 | 7.28 | 3.41% | 13,795 |
| Aug 28, 2026 | 7.37 | 7.37 | 7.00 | 7.04 | 7.04 | 1.88% | 27,827 |
| Aug 27, 2026 | 6.40 | 6.99 | 6.36 | 6.91 | 6.91 | 3.29% | 34,218 |
| Aug 26, 2026 | 6.40 | 7.35 | 6.29 | 6.69 | 6.69 | 4.21% | 49,126 |
| Aug 25, 2026 | 6.15 | 7.04 | 5.82 | 6.42 | 6.42 | 5.94% | 34,607 |
| Aug 24, 2026 | 5.95 | 6.15 | 5.95 | 6.06 | 6.06 | 0.33% | 1,386 |
| Aug 21, 2026 | 6.06 | 6.10 | 5.92 | 6.04 | 6.04 | -0.82% | 3,988 |
| Aug 20, 2026 | 6.18 | 6.18 | 6.04 | 6.09 | 6.09 | -1.77% | 2,112 |
| Aug 19, 2026 | 6.26 | 6.26 | 6.04 | 6.20 | 6.20 | - | 14,974 |
| Aug 18, 2026 | 6.24 | 6.24 | 6.00 | 6.20 | 6.20 | 0.98% | 24,386 |
| Aug 17, 2026 | 6.00 | 6.15 | 5.97 | 6.14 | 6.14 | 0.66% | 8,291 |
| Aug 14, 2026 | 6.15 | 6.15 | 5.95 | 6.10 | 6.10 | -0.16% | 2,672 |
| Aug 13, 2026 | 6.30 | 6.38 | 5.26 | 6.11 | 6.11 | 0.83% | 36,958 |
| Aug 12, 2026 | 6.00 | 6.09 | 6.00 | 6.06 | 6.06 | 1.00% | 2,494 |
| Aug 11, 2026 | 6.02 | 6.10 | 5.98 | 6.00 | 6.00 | -0.33% | 8,619 |
| Aug 10, 2026 | 6.00 | 6.15 | 6.00 | 6.02 | 6.02 | -1.79% | 4,215 |
| Aug 7, 2026 | 6.00 | 6.23 | 5.92 | 6.13 | 6.13 | 1.83% | 9,964 |
| Aug 6, 2026 | 6.22 | 6.22 | 5.92 | 6.02 | 6.02 | -2.43% | 3,322 |
| Aug 5, 2026 | 6.15 | 6.47 | 5.90 | 6.17 | 6.17 | 4.05% | 15,335 |
| Aug 4, 2026 | 5.82 | 5.99 | 5.82 | 5.93 | 5.93 | 0.68% | 9,787 |
| Aug 3, 2026 | 5.72 | 5.89 | 5.72 | 5.89 | 5.89 | 1.20% | 2,817 |
| Jul 31, 2026 | 5.77 | 5.95 | 5.70 | 5.82 | 5.82 | 0.69% | 16,545 |
| Jul 30, 2026 | 5.78 | 5.98 | 5.60 | 5.78 | 5.78 | 1.58% | 27,150 |
| Jul 29, 2026 | 5.80 | 5.84 | 5.54 | 5.69 | 5.69 | 0.53% | 10,248 |
| Jul 28, 2026 | 5.69 | 5.69 | 5.55 | 5.66 | 5.66 | -0.53% | 4,051 |